Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 139.18 | 139.50 | 138.41 | 138.98 | 31,723 | +2.33(+1.71%) |
Sep 18, 2024 | 137.29 | 138.10 | 136.65 | 136.65 | 18,919 | -0.33(-0.24%) |
Sep 17, 2024 | 137.50 | 137.83 | 136.64 | 136.98 | 14,774 | +0.07(+0.05%) |
Sep 16, 2024 | 136.52 | 136.95 | 136.44 | 136.91 | 6,930 | +0.21(+0.15%) |
Sep 13, 2024 | 136.16 | 136.90 | 136.16 | 136.70 | 14,558 | +0.92(+0.68%) |
Sep 12, 2024 | 134.87 | 135.95 | 134.75 | 135.78 | 18,172 | +0.92(+0.68%) |
Sep 11, 2024 | 133.26 | 134.93 | 131.26 | 134.86 | 23,817 | +1.46(+1.09%) |
Sep 10, 2024 | 133.37 | 133.40 | 132.17 | 133.40 | 12,307 | +0.56(+0.42%) |
Sep 09, 2024 | 132.42 | 133.17 | 132.04 | 132.84 | 41,836 | +1.46(+1.11%) |
Sep 06, 2024 | 133.81 | 133.96 | 131.22 | 131.38 | 20,157 | -2.24(-1.68%) |
Sep 05, 2024 | 133.94 | 134.61 | 133.08 | 133.62 | 38,914 | -0.38(-0.28%) |
Sep 04, 2024 | 133.72 | 134.90 | 133.72 | 134.00 | 51,656 | -0.29(-0.22%) |
Sep 03, 2024 | 136.31 | 136.34 | 133.77 | 134.29 | 1,097,233 | -2.95(-2.15%) |
Aug 30, 2024 | 136.41 | 137.30 | 135.85 | 137.24 | 31,860 | +1.41(+1.04%) |
Aug 29, 2024 | 136.44 | 137.15 | 135.83 | 135.83 | 18,140 | +0.03(+0.02%) |
Aug 28, 2024 | 136.42 | 136.72 | 135.10 | 135.81 | 15,035 | -0.85(-0.62%) |
Aug 27, 2024 | 136.04 | 136.76 | 135.96 | 136.66 | 20,294 | +0.10(+0.08%) |
Aug 26, 2024 | 137.17 | 137.32 | 136.17 | 136.55 | 35,099 | -0.37(-0.27%) |
Aug 23, 2024 | 136.00 | 137.00 | 135.88 | 136.92 | 25,245 | +1.59(+1.17%) |
Aug 22, 2024 | 136.72 | 136.95 | 135.03 | 135.33 | 26,144 | -1.14(-0.84%) |
Aug 21, 2024 | 136.07 | 136.60 | 135.84 | 136.47 | 13,418 | +0.70(+0.52%) |
Aug 20, 2024 | 135.90 | 136.35 | 135.47 | 135.77 | 18,276 | -0.21(-0.16%) |
Aug 19, 2024 | 134.82 | 135.98 | 134.82 | 135.98 | 32,466 | +1.24(+0.92%) |
Aug 16, 2024 | 133.97 | 134.94 | 133.97 | 134.74 | 12,373 | +0.33(+0.25%) |
Aug 15, 2024 | 133.71 | 134.57 | 133.59 | 134.41 | 31,780 | +2.20(+1.66%) |
Aug 14, 2024 | 132.07 | 132.43 | 131.48 | 132.21 | 35,490 | +0.37(+0.28%) |
Aug 13, 2024 | 130.53 | 131.84 | 130.37 | 131.84 | 23,424 | +2.15(+1.66%) |
Aug 12, 2024 | 130.00 | 130.15 | 129.33 | 129.69 | 16,021 | -0.01(-0.01%) |
Aug 09, 2024 | 128.99 | 130.00 | 128.99 | 129.70 | 18,005 | +0.63(+0.49%) |
Aug 08, 2024 | 127.54 | 129.21 | 127.14 | 129.07 | 32,322 | +2.99(+2.37%) |
Aug 07, 2024 | 128.67 | 129.20 | 126.06 | 126.08 | 51,159 | -1.02(-0.80%) |
Aug 06, 2024 | 126.39 | 128.83 | 126.08 | 127.10 | 25,343 | +1.32(+1.05%) |
Aug 05, 2024 | 124.41 | 127.15 | 123.60 | 125.78 | 72,514 | -3.88(-2.99%) |
Aug 02, 2024 | 130.37 | 130.47 | 128.58 | 129.66 | 28,917 | -2.56(-1.93%) |
Aug 01, 2024 | 134.72 | 135.03 | 131.44 | 132.21 | 25,583 | -1.97(-1.47%) |
Jul 31, 2024 | 133.98 | 134.92 | 133.84 | 134.18 | 24,809 | +2.04(+1.54%) |
Jul 30, 2024 | 133.09 | 133.28 | 131.33 | 132.14 | 16,593 | -0.71(-0.53%) |
Jul 29, 2024 | 133.30 | 133.39 | 132.68 | 132.85 | 27,270 | +0.40(+0.30%) |
Jul 26, 2024 | 132.38 | 133.35 | 132.13 | 132.45 | 17,951 | +1.15(+0.87%) |
Jul 25, 2024 | 131.82 | 133.31 | 131.05 | 131.31 | 20,176 | -0.35(-0.27%) |
Jul 24, 2024 | 133.63 | 133.63 | 131.66 | 131.66 | 21,432 | -3.14(-2.33%) |
Jul 23, 2024 | 135.11 | 135.51 | 134.75 | 134.80 | 21,753 | -0.20(-0.15%) |
Jul 22, 2024 | 134.48 | 135.13 | 134.14 | 135.00 | 14,085 | +1.38(+1.03%) |
Jul 19, 2024 | 134.27 | 134.55 | 133.36 | 133.62 | 27,394 | -0.81(-0.60%) |
Jul 18, 2024 | 135.92 | 136.25 | 133.99 | 134.43 | 33,711 | -1.23(-0.91%) |
Jul 17, 2024 | 136.15 | 136.53 | 135.62 | 135.66 | 33,004 | -1.85(-1.35%) |
Jul 16, 2024 | 137.07 | 137.55 | 136.84 | 137.51 | 17,201 | +0.96(+0.70%) |
Jul 15, 2024 | 136.77 | 137.22 | 136.38 | 136.55 | 28,735 | +0.53(+0.39%) |
Jul 12, 2024 | 135.44 | 136.98 | 135.44 | 136.02 | 33,019 | +0.79(+0.58%) |
Jul 11, 2024 | 136.20 | 136.36 | 135.14 | 135.23 | 28,608 | -0.88(-0.65%) |
Jul 10, 2024 | 135.10 | 136.11 | 134.99 | 136.11 | 18,796 | +1.34(+0.99%) |
Jul 09, 2024 | 135.01 | 135.06 | 134.75 | 134.77 | 11,387 | +0.04(+0.03%) |
Jul 08, 2024 | 134.86 | 134.94 | 134.53 | 134.73 | 20,147 | +0.13(+0.10%) |
Jul 05, 2024 | 133.85 | 134.62 | 133.85 | 134.60 | 9,233 | +0.70(+0.52%) |
Jul 03, 2024 | 133.17 | 133.94 | 133.17 | 133.90 | 13,366 | +0.65(+0.49%) |
Jul 02, 2024 | 132.13 | 133.27 | 132.13 | 133.25 | 21,239 | +0.71(+0.53%) |